Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 0.5476 | 0.5476 | 0.5092 | 0.5151 | 198,245 | -0.04(-7.11%) |
Feb 27, 2017 | 0.5765 | 0.5765 | 0.5500 | 0.5545 | 40,235 | -0.00(-0.07%) |
Feb 24, 2017 | 0.5669 | 0.5746 | 0.5397 | 0.5549 | 106,591 | -0.01(-2.00%) |
Feb 23, 2017 | 0.5539 | 0.5889 | 0.5442 | 0.5662 | 85,920 | +0.01(+2.55%) |
Feb 22, 2017 | 0.5890 | 0.5890 | 0.5446 | 0.5521 | 92,512 | -0.04(-6.14%) |
Feb 21, 2017 | 0.6066 | 0.6107 | 0.5860 | 0.5882 | 51,601 | -0.03(-4.61%) |
Feb 17, 2017 | 0.6166 | 0.6166 | 0.6166 | 0 | -0.02(-2.44%) | |
Feb 16, 2017 | 0.6500 | 0.6501 | 0.6300 | 0.6320 | 75,680 | -0.00(-0.77%) |
Feb 15, 2017 | 0.6354 | 0.6539 | 0.6218 | 0.6369 | 109,927 | -0.02(-3.63%) |
Feb 14, 2017 | 0.6623 | 0.6624 | 0.6450 | 0.6609 | 83,765 | +0.02(+2.47%) |
Feb 13, 2017 | 0.6432 | 0.6739 | 0.6240 | 0.6450 | 233,913 | +0.02(+3.83%) |
Feb 10, 2017 | 0.5784 | 0.6237 | 0.5784 | 0.6212 | 67,935 | +0.05(+8.98%) |
Feb 09, 2017 | 0.5700 | 0.5894 | 0.5677 | 0.5700 | 34,450 | +0.02(+3.36%) |
Feb 08, 2017 | 0.5550 | 0.5670 | 0.5500 | 0.5515 | 33,133 | -0.01(-1.52%) |
Feb 07, 2017 | 0.5600 | 0.5820 | 0.5446 | 0.5600 | 32,800 | -0.01(-1.23%) |
Feb 06, 2017 | 0.5725 | 0.5725 | 0.5524 | 0.5670 | 61,600 | -0.00(-0.53%) |
Feb 03, 2017 | 0.5661 | 0.5735 | 0.5632 | 0.5700 | 4,655 | +0.01(+1.30%) |
Feb 02, 2017 | 0.5632 | 0.5784 | 0.5600 | 0.5627 | 10,300 | +0.01(+2.31%) |
Feb 01, 2017 | 0.5700 | 0.5700 | 0.5389 | 0.5500 | 30,583 | +0.00(+0.00%) |
Jan 31, 2017 | 0.5600 | 0.5628 | 0.5435 | 0.5500 | 73,973 | +0.03(+6.71%) |
Jan 30, 2017 | 0.5211 | 0.5211 | 0.5151 | 0.5154 | 20,500 | -0.00(-0.88%) |
Jan 27, 2017 | 0.5200 | 0.5362 | 0.5149 | 0.5200 | 19,333 | -0.00(-0.59%) |
Jan 26, 2017 | 0.4841 | 0.5231 | 0.4841 | 0.5231 | 20,100 | +0.01(+1.40%) |
Jan 25, 2017 | 0.5131 | 0.5200 | 0.5131 | 0.5159 | 18,600 | -0.01(-2.35%) |
Jan 24, 2017 | 0.5576 | 0.5586 | 0.5283 | 0.5283 | 46,347 | -0.01(-2.18%) |
Jan 23, 2017 | 0.5256 | 0.5457 | 0.5256 | 0.5401 | 63,700 | +0.02(+4.03%) |
Jan 20, 2017 | 0.5074 | 0.5192 | 0.5041 | 0.5192 | 5,450 | +0.01(+1.33%) |
Jan 19, 2017 | 0.5281 | 0.5281 | 0.4700 | 0.5124 | 162,570 | -0.03(-5.16%) |
Jan 18, 2017 | 0.5692 | 0.5692 | 0.5403 | 0.5403 | 23,150 | -0.03(-5.20%) |
Jan 17, 2017 | 0.5541 | 0.5767 | 0.5541 | 0.5699 | 30,564 | +0.05(+9.14%) |
Jan 13, 2017 | 0.5222 | 0.5222 | 0.5222 | 0 | -0.01(-1.19%) | |
Jan 12, 2017 | 0.5600 | 0.5600 | 0.5285 | 0.5285 | 24,500 | -0.00(-0.08%) |
Jan 11, 2017 | 0.5369 | 0.5380 | 0.5289 | 0.5289 | 19,635 | -0.01(-2.47%) |
Jan 10, 2017 | 0.5800 | 0.5800 | 0.5423 | 0.5423 | 9,000 | -0.04(-6.50%) |
Jan 09, 2017 | 0.5266 | 0.5800 | 0.5266 | 0.5800 | 55,700 | +0.05(+9.43%) |
Jan 06, 2017 | 0.5310 | 0.5312 | 0.5127 | 0.5300 | 115,300 | -0.00(-0.77%) |
Jan 05, 2017 | 0.5301 | 0.5472 | 0.5200 | 0.5341 | 77,000 | +0.04(+7.68%) |
Jan 04, 2017 | 0.5005 | 0.5150 | 0.4960 | 0.4960 | 19,900 | +0.01(+1.81%) |
Jan 03, 2017 | 0.4782 | 0.5160 | 0.4782 | 0.4872 | 61,060 | +0.03(+6.82%) |
Dec 30, 2016 | 0.4561 | 0.4561 | 0.4561 | 0 | -0.03(-5.76%) | |
Dec 29, 2016 | 0.4400 | 0.4929 | 0.4400 | 0.4840 | 85,500 | +0.04(+8.08%) |
Dec 28, 2016 | 0.4314 | 0.4478 | 0.4294 | 0.4478 | 19,700 | +0.02(+4.14%) |
Dec 27, 2016 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 9,320 | +0.02(+5.31%) |
Dec 23, 2016 | 0.4083 | 0.4083 | 0.4083 | 0 | -0.04(-8.35%) | |
Dec 22, 2016 | 0.4434 | 0.4455 | 0.4434 | 0.4455 | 7,160 | +0.03(+7.09%) |
Dec 21, 2016 | 0.4160 | 0.4160 | 0.4160 | 0.4160 | 3,000 | -0.01(-1.42%) |
Dec 20, 2016 | 0.4160 | 0.4220 | 0.4160 | 0.4220 | 25,000 | +0.00(+0.00%) |
Dec 19, 2016 | 0.4576 | 0.4576 | 0.4100 | 0.4220 | 156,716 | -0.02(-3.78%) |
Dec 16, 2016 | 0.4500 | 0.4640 | 0.4386 | 0.4386 | 18,145 | -0.01(-1.62%) |
Dec 15, 2016 | 0.4531 | 0.4659 | 0.4220 | 0.4458 | 60,519 | -0.05(-9.92%) |
Dec 14, 2016 | 0.5002 | 0.5002 | 0.4949 | 0.4949 | 15,345 | -0.02(-3.43%) |
Dec 13, 2016 | 0.5000 | 0.5125 | 0.4820 | 0.5125 | 18,150 | +0.01(+2.52%) |
Dec 12, 2016 | 0.5049 | 0.5203 | 0.4794 | 0.4999 | 16,000 | -0.02(-3.70%) |
Dec 09, 2016 | 0.5180 | 0.5194 | 0.5180 | 0.5191 | 29,340 | -0.01(-2.02%) |
Dec 08, 2016 | 0.5007 | 0.5298 | 0.5000 | 0.5298 | 19,385 | +0.02(+4.27%) |
Dec 07, 2016 | 0.5148 | 0.5162 | 0.4961 | 0.5081 | 13,236 | -0.01(-1.21%) |
Dec 06, 2016 | 0.5100 | 0.5286 | 0.5066 | 0.5143 | 12,300 | -0.01(-1.44%) |
Dec 05, 2016 | 0.5143 | 0.5218 | 0.5011 | 0.5218 | 18,182 | +0.01(+1.11%) |
Dec 02, 2016 | 0.5021 | 0.5161 | 0.4999 | 0.5161 | 26,000 | +0.02(+3.61%) |